Hippo Inc. (HIPO)
26.62
1.07 (4.19%)
At close: Jan 15, 2025, 12:48 PM
HIPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.95 | 25.55 | 24.67 | 25.46 | 0.91 | 3.71% | 109,736 |
| Jan 13, 2025 | 23.57 | 24.57 | 22.83 | 24.55 | 0.13 | 0.53% | 131,619 |
| Jan 10, 2025 | 24.88 | 25.06 | 23.67 | 24.42 | -1.74 | -6.65% | 197,800 |
| Jan 8, 2025 | 25.91 | 26.22 | 25.04 | 26.16 | -0.05 | -0.19% | 150,200 |
| Jan 7, 2025 | 27.39 | 27.78 | 25.54 | 26.21 | -0.83 | -3.07% | 150,200 |
| Jan 6, 2025 | 26.96 | 27.85 | 26.94 | 27.04 | 0.24 | 0.90% | 144,637 |
| Jan 3, 2025 | 25.98 | 26.83 | 25.95 | 26.80 | 1.16 | 4.52% | 97,300 |
| Jan 2, 2025 | 27.35 | 27.35 | 25.26 | 25.64 | -1.13 | -4.22% | 128,500 |
| Dec 31, 2024 | 26.69 | 27.24 | 26.35 | 26.77 | 0.29 | 1.10% | 175,210 |
| Dec 30, 2024 | 27.00 | 27.48 | 25.98 | 26.48 | -0.88 | -3.22% | 366,844 |
| Dec 27, 2024 | 28.44 | 28.95 | 26.38 | 27.36 | -1.05 | -3.70% | 270,800 |
| Dec 26, 2024 | 26.63 | 28.51 | 26.35 | 28.41 | 1.47 | 5.46% | 266,141 |
| Dec 24, 2024 | 25.80 | 26.98 | 25.50 | 26.94 | 1.10 | 4.26% | 65,200 |
| Dec 23, 2024 | 26.18 | 26.26 | 25.31 | 25.84 | -0.45 | -1.71% | 135,903 |
| Dec 20, 2024 | 24.64 | 26.74 | 24.64 | 26.29 | 1.03 | 4.08% | 236,433 |
| Dec 19, 2024 | 25.32 | 26.04 | 25.00 | 25.26 | 0.16 | 0.64% | 145,400 |
| Dec 18, 2024 | 26.05 | 26.87 | 24.45 | 25.10 | -1.23 | -4.67% | 249,125 |
| Dec 17, 2024 | 28.03 | 28.03 | 25.98 | 26.33 | -1.89 | -6.70% | 242,097 |
| Dec 16, 2024 | 27.31 | 28.46 | 27.00 | 28.22 | 1.11 | 4.09% | 117,527 |
| Dec 13, 2024 | 27.81 | 28.14 | 27.01 | 27.11 | -0.75 | -2.69% | 202,538 |
| Dec 12, 2024 | 28.97 | 28.99 | 27.80 | 27.86 | -0.94 | -3.26% | 109,110 |
| Dec 11, 2024 | 28.78 | 29.21 | 28.25 | 28.80 | 0.13 | 0.45% | 101,400 |
| Dec 10, 2024 | 29.50 | 30.02 | 28.44 | 28.67 | -0.87 | -2.95% | 139,749 |
| Dec 9, 2024 | 31.66 | 31.95 | 29.08 | 29.54 | -1.43 | -4.62% | 147,500 |
| Dec 6, 2024 | 30.98 | 31.07 | 30.23 | 30.97 | 0.35 | 1.14% | 124,317 |
| Dec 5, 2024 | 30.94 | 31.65 | 30.52 | 30.62 | -0.54 | -1.73% | 148,508 |
| Dec 4, 2024 | 30.99 | 31.16 | 29.73 | 31.16 | -0.06 | -0.19% | 253,530 |
| Dec 3, 2024 | 31.24 | 31.76 | 30.96 | 31.22 | 0.06 | 0.19% | 126,197 |
| Dec 2, 2024 | 33.48 | 33.48 | 30.78 | 31.16 | -1.88 | -5.69% | 240,159 |
| Nov 29, 2024 | 33.11 | 33.78 | 33.00 | 33.04 | 0.13 | 0.40% | 79,000 |
| Nov 27, 2024 | 32.99 | 33.33 | 32.02 | 32.91 | 0.32 | 0.98% | 132,288 |
| Nov 26, 2024 | 32.89 | 33.74 | 32.21 | 32.59 | -0.40 | -1.21% | 173,704 |
| Nov 25, 2024 | 33.68 | 34.24 | 32.16 | 32.99 | -1.02 | -3.00% | 264,238 |
| Nov 22, 2024 | 32.80 | 34.11 | 31.99 | 34.01 | 1.95 | 6.08% | 286,616 |
| Nov 21, 2024 | 28.80 | 32.13 | 28.53 | 32.06 | 3.30 | 11.47% | 481,719 |
| Nov 20, 2024 | 28.24 | 28.80 | 27.73 | 28.76 | -0.34 | -1.17% | 229,533 |
| Nov 19, 2024 | 28.25 | 29.49 | 27.60 | 29.10 | 0.56 | 1.96% | 260,934 |
| Nov 18, 2024 | 27.30 | 29.24 | 27.30 | 28.54 | 1.25 | 4.58% | 299,838 |
| Nov 15, 2024 | 26.55 | 27.43 | 25.97 | 27.29 | 0.79 | 2.98% | 240,349 |
| Nov 14, 2024 | 26.67 | 27.16 | 26.21 | 26.50 | -0.41 | -1.52% | 126,407 |
| Nov 13, 2024 | 27.50 | 27.50 | 26.58 | 26.91 | -0.11 | -0.41% | 181,000 |
| Nov 12, 2024 | 29.00 | 29.05 | 26.10 | 27.02 | -2.64 | -8.90% | 376,404 |
| Nov 11, 2024 | 28.74 | 29.74 | 28.15 | 29.66 | 1.51 | 5.36% | 424,720 |
| Nov 8, 2024 | 27.05 | 28.96 | 23.75 | 28.15 | 4.53 | 19.18% | 429,400 |
| Nov 7, 2024 | 23.16 | 24.20 | 23.03 | 23.62 | 0.13 | 0.55% | 201,900 |
| Nov 6, 2024 | 24.07 | 24.73 | 23.10 | 23.49 | 0.49 | 2.13% | 248,813 |
| Nov 5, 2024 | 22.40 | 23.41 | 22.39 | 23.00 | 0.74 | 3.32% | 337,555 |
| Nov 4, 2024 | 21.56 | 22.36 | 21.04 | 22.26 | 0.89 | 4.16% | 186,919 |
| Nov 1, 2024 | 22.05 | 22.45 | 19.83 | 21.37 | -0.80 | -3.61% | 346,700 |
| Oct 31, 2024 | 19.86 | 23.70 | 19.51 | 22.17 | 3.42 | 18.24% | 491,200 |